CTCP Vận tải Xăng dầu Vipco (vip)

12.90
-0.05
(-0.39%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		-0.70 -5.15% 5,323,500 -212,800 -2.8
12.50
13.60
12.90
2 tháng
(2024-07-22) 		-0.55 -4.09% 17,259,900 -844,300 -11.6
12.35
13.90
12.90
3 tháng
(2024-06-24) 		-1.50 -10.42% 46,575,000 2,288,500 37.3
12.35
16.45
12.90
6 tháng
(2024-03-25) 		2.39 22.78% 89,289,900 2,501,397 41.6
10.27
16.55
12.90
12 tháng
(2023-09-26) 		2.35 22.24% 121,472,300 2,077,017 37.0
9.71
16.55
12.90
24 tháng
(2022-10-03) 		7.34 131.97% 261,387,900 5,727,150 73.0
4.40
16.55
12.90
36 tháng
(2021-10-06) 		3.68 39.85% 415,147,800 5,206,922 65.6
4.40
16.55
12.90
60 tháng
(2019-10-17) 		9.50 279.30% 612,179,260 3,442,252 53.7
2.64
16.55
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
3.37
 20 3.35 3.37 3.37 0 0 0
28/11/2019
3.35
 6,060 3.35 3.38 3.35 0 0 0
27/11/2019
3.35
 12,480 3.35 3.39 3.22 0 0 0
26/11/2019
3.35
 190 3.35 3.39 3.35 0 0 0
25/11/2019
3.35
 8,300 3.35 3.35 3.35 0 0 0
22/11/2019
3.35
 5,520 3.35 3.35 3.28 0 0 0
21/11/2019
3.35
 5,330 3.35 3.35 3.35 0 3,750 -0.0
20/11/2019
3.35
 70,840 3.35 3.36 3.35 0 0 0
19/11/2019
3.35
 20,880 3.37 3.37 3.30 0 3,200 -0.0
18/11/2019
3.37
 4,390 3.37 3.37 3.35 100 0 0.0
15/11/2019
3.37
 10,720 3.37 3.37 3.35 0 0 0
14/11/2019
3.37
 30,710 3.37 3.38 3.31 50 0 0.0
13/11/2019
3.37
 26,290 3.37 3.37 3.35 0 7,000 -0.0
12/11/2019
3.37
 11,030 3.38 3.38 3.30 0 0 0
11/11/2019
3.38
 6,720 3.38 3.38 3.35 900 0 0.0
08/11/2019
3.38
 4,160 3.36 3.39 3.35 100 2,000 -0.0
07/11/2019
3.36
 16,910 3.35 3.37 3.29 1,000 0 0.0
06/11/2019
3.35
 5,230 3.35 3.39 3.35 1,500 0 0.0
05/11/2019
3.35
 6,780 3.38 3.38 3.27 0 0 0
04/11/2019
3.38
 23,110 3.39 3.39 3.21 0 0 0
01/11/2019
3.39
 1,880 3.39 3.39 3.35 0 0 0
31/10/2019
3.39
 24,050 3.40 3.40 3.35 0 540 -0.0
30/10/2019
3.40
 3,600 3.40 3.41 3.38 0 0 0
29/10/2019
3.40
 4,140 3.41 3.41 3.38 0 0 0
28/10/2019
3.41
 30,240 3.37 3.41 3.40 0 0 0
25/10/2019
3.37
 35,340 3.37 3.41 3.35 0 0 0
24/10/2019
3.37
 8,760 3.37 3.37 3.35 0 40 -0.0
23/10/2019
3.37
 38,370 3.37 3.37 3.35 0 0 0
22/10/2019
3.37
 18,190 3.35 3.40 3.35 0 0 0
21/10/2019
3.35
 17,780 3.35 3.41 3.35 0 0 0
18/10/2019
3.35
 7,560 3.40 3.40 3.35 0 0 0
17/10/2019
3.40
 1,000 3.39 3.41 3.39 0 0 0
16/10/2019
3.39
 4,920 3.40 3.40 3.35 0 0 0
15/10/2019
3.40
 11,120 3.40 3.40 3.35 0 0 0
14/10/2019
3.40
 23,970 3.40 3.40 3.35 0 0 0
11/10/2019
3.40
 6,380 3.40 3.40 3.35 0 0 0
10/10/2019
3.40
 2,030 3.39 3.40 3.35 0 0 0
09/10/2019
3.39
 6,010 3.40 3.40 3.35 0 0 0
08/10/2019
3.40
 30 3.40 3.40 3.40 0 0 0
07/10/2019
3.40
 30,070 3.40 3.41 3.36 0 0 0
04/10/2019
3.40
 790 3.40 3.40 3.39 0 0 0
03/10/2019
3.40
 24,280 3.40 3.40 3.36 0 5,000 -0.0
02/10/2019
3.40
 1,560 3.37 3.41 3.37 0 0 0
01/10/2019
3.37
 2,450 3.36 3.41 3.37 0 0 0
30/09/2019
3.36
 18,220 3.39 3.39 3.35 2,000 0 0.0
27/09/2019
3.39
 160 3.39 3.39 3.39 0 0 0
26/09/2019
3.39
 7,210 3.39 3.40 3.37 0 0 0
25/09/2019
3.39
 13,120 3.38 3.41 3.35 0 0 0
24/09/2019
3.38
 76,230 3.41 3.41 3.37 0 0 0
23/09/2019
3.41
 22,110 3.45 3.45 3.40 0 0 0
20/09/2019
3.45
 40,480 3.40 3.45 3.38 5,300 0 0.0
19/09/2019
3.40
 61,390 3.38 3.41 3.34 0 40,360 -0.2
18/09/2019
3.38
 62,250 3.35 3.38 3.34 0 28,000 -0.1
17/09/2019
3.35
 40,490 3.34 3.35 3.34 0 12,200 -0.1
16/09/2019
3.34
 16,850 3.40 3.40 3.32 0 5,000 -0.0
13/09/2019
3.40
 5,270 3.40 3.40 3.35 0 0 0
12/09/2019
3.40
 44,490 3.31 3.41 3.35 8,000 0 0.0
11/09/2019
3.31
 65,910 3.39 3.40 3.31 0 0 0
10/09/2019
3.39
 2,680 3.35 3.39 3.33 0 0 0
09/09/2019
3.35
 45,150 3.35 3.35 3.33 0 0 0
06/09/2019
3.35
 63,290 3.35 3.36 3.35 0 20,810 -0.1
05/09/2019
3.35
 86,450 3.39 3.39 3.31 0 10 -0.0
04/09/2019
3.39
 91,060 3.43 3.44 3.39 0 0 0
03/09/2019
3.43
 72,720 3.43 3.47 3.40 0 30,900 -0.2
30/08/2019
3.43
 17,230 3.43 3.48 3.41 0 0 0
29/08/2019
3.43
 42,770 3.41 3.43 3.39 0 0 0
28/08/2019
3.41
 26,430 3.39 3.42 3.39 0 0 0
27/08/2019
3.39
 8,550 3.43 3.43 3.39 0 0 0
26/08/2019
3.43
 152,730 3.35 3.43 3.35 0 0 0
23/08/2019
3.35
 153,420 3.41 3.42 3.35 0 0 0
22/08/2019
3.41
 25,210 3.38 3.42 3.38 0 0 0
21/08/2019
3.38
 54,460 3.38 3.38 3.35 7,330 0 0.0
20/08/2019
3.38
 24,690 3.40 3.41 3.35 6,300 0 0.0
19/08/2019
3.40
 4,160 3.37 3.43 3.36 0 0 0
16/08/2019
3.37
 72,420 3.37 3.38 3.35 34,300 0 0.2
15/08/2019
3.37
 50,270 3.37 3.37 3.35 23,200 0 0.1
14/08/2019
3.37
 157,110 3.37 3.37 3.35 49,900 0 0.3
13/08/2019
3.37
 57,730 3.35 3.39 3.35 7,950 0 0.0
12/08/2019
3.35
 78,360 3.35 3.39 3.33 21,930 33,300 -0.1
09/08/2019
3.35
 38,220 3.33 3.37 3.32 0 0 0
08/08/2019
3.33
 14,270 3.28 3.35 3.28 0 0 0
07/08/2019
3.28
 19,330 3.30 3.31 3.27 0 16,150 -0.1
06/08/2019
3.30
 38,040 3.28 3.30 3.25 0 19,700 -0.1
05/08/2019
3.28
 65,670 3.28 3.33 3.25 0 9,000 -0.0
02/08/2019
3.28
 50,540 3.29 3.29 3.26 0 38,000 -0.2
01/08/2019
3.29
 87,520 3.30 3.30 3.28 0 48,580 -0.2
31/07/2019
3.30
 30,340 3.35 3.35 3.28 0 11,000 -0.1
30/07/2019
3.35
 13,490 3.48 3.48 3.28 0 10,270 -0.1
29/07/2019
3.48
 412,260 3.51 3.51 3.27 0 45,000 -0.2
26/07/2019
3.51
 53,850 3.65 3.72 3.48 80 0 0.0
25/07/2019
3.65
 250,330 3.74 3.74 3.65 0 10,000 -0.1
24/07/2019
3.74
 35,180 3.80 3.80 3.58 0 0 0
23/07/2019
3.80
 4,910 3.80 3.80 3.75 0 0 0
22/07/2019
3.80
 7,600 3.82 3.83 3.78 0 40 -0.0
19/07/2019
3.82
 7,680 3.82 3.82 3.76 0 0 0
18/07/2019
3.82
 4,420 3.79 3.82 3.76 0 0 0
17/07/2019
3.79
 23,260 3.87 3.87 3.76 0 0 0
16/07/2019
3.87
 44,590 3.91 3.94 3.87 0 0 0
15/07/2019
3.91
 16,840 3.91 3.92 3.87 0 0 0
12/07/2019
3.91
 5,490 3.86 3.92 3.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |